Dark

RFIL
RF Industries Ltd
stock NASDAQ

Market Open

Sep 30, 2026 12:21:16 PM EDT

7.74USD-0.960%(-0.07)276,768

6.79Bid 9.52Ask 2.73Spread

Pre-market

Sep 30, 2026 9:00:30 AM EDT

7.92USD+1.408%(+0.11)782

After-hours

Sep 29, 2026 4:35:30 PM EDT

7.73USD-0.897%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	7.9100	7.9200	7.7400	7.7400	-0.896%	276,768	0.000%
2026-09-29	8.0400	8.1200	7.7500	7.8100	-1.389%	643,095	-0.896%
2026-09-28	8.2000	8.2000	7.9000	7.9200	-4.348%	131,804	-2.273%
2026-09-25	8.1500	8.5000	8.1500	8.2800	-0.361%	152,508	-6.522%
2026-09-24	8.1900	8.3550	8.0950	8.3100	-0.717%	116,342	-6.859%
2026-09-23	8.4000	8.4600	8.1700	8.3700	-0.829%	174,939	-7.527%
2026-09-22	8.1600	8.4500	8.0900	8.4400	+3.686%	228,742	-8.294%
2026-09-21	8.1700	8.3000	7.9900	8.1400	+1.623%	301,997	-4.914%
2026-09-18	7.9000	8.0800	7.8200	8.0100	+1.009%	569,723	-3.371%
2026-09-17	8.3800	8.4800	7.8700	7.9300	-3.293%	283,111	-2.396%
2026-09-16	8.2000	8.3600	8.0100	8.2000	-0.122%	323,434	-5.610%
2026-09-15	8.6900	9.1750	8.0200	8.2100	-9.282%	590,218	-5.725%
2026-09-14	8.8900	10.1300	8.2500	9.0500	-12.306%	1,312,220	-14.475%
2026-09-11	10.4000	10.4900	10.0300	10.3200	+1.276%	315,715	-25.000%
2026-09-10	10.0000	10.3100	9.8536	10.1900	-0.098%	129,343	-24.043%
2026-09-09	10.4600	10.9400	10.0600	10.2000	-3.409%	193,089	-24.118%
2026-09-08	10.2700	10.9200	10.2700	10.5600	+0.476%	245,460	-26.705%
2026-09-04	10.2300	10.6100	10.2300	10.5100	+3.242%	86,229	-26.356%
2026-09-03	10.0800	10.2900	9.7600	10.1800	+1.193%	72,109	-23.969%
2026-09-02	10.0600	10.1700	9.8400	10.0600	0.000%	251,335	-23.062%
2026-09-01	10.3000	10.5027	10.0100	10.0600	-4.554%	149,077	-23.062%
2026-08-31	10.4000	10.6500	10.3000	10.5400	+1.346%	97,727	-26.565%
2026-08-28	10.6800	10.7700	10.3500	10.4000	-4.147%	120,354	-25.577%
2026-08-27	10.6100	11.0400	10.5700	10.8500	+2.455%	120,703	-28.664%
2026-08-26	10.6800	10.8200	10.4900	10.5900	-1.305%	134,052	-26.912%
2026-08-25	10.7900	11.1500	10.6600	10.7300	+0.468%	170,388	-27.866%
2026-08-24	11.0200	11.1300	10.4500	10.6800	-4.472%	167,560	-27.528%
2026-08-21	11.9300	11.9300	11.0400	11.1800	-0.622%	231,499	-30.769%
2026-08-20	11.6400	11.7450	11.0900	11.2500	-3.928%	192,623	-31.200%
2026-08-19	13.0900	13.0900	11.5463	11.7100	-9.225%	209,148	-33.903%
2026-08-18	13.1000	13.3350	12.6901	12.9000	-4.089%	215,980	-40.000%
2026-08-17	13.5000	13.6200	13.2100	13.4500	-1.176%	257,118	-42.454%
2026-08-14	13.3300	13.7150	13.1950	13.6100	+2.717%	157,124	-43.130%
2026-08-13	13.5800	13.8500	13.1000	13.2500	+0.760%	333,925	-41.585%
2026-08-12	13.1500	13.3200	12.8700	13.1500	+2.976%	137,981	-41.141%
2026-08-11	12.3000	13.0300	12.3000	12.7700	+2.818%	172,469	-39.389%
2026-08-10	12.7200	13.0500	12.3420	12.4200	-3.044%	278,305	-37.681%
2026-08-07	13.3700	13.5500	12.7900	12.8100	-1.989%	183,380	-39.578%
2026-08-06	13.1000	13.7200	12.8073	13.0700	-2.171%	230,081	-40.780%
2026-08-05	13.6700	13.8600	13.2000	13.3600	-2.482%	187,744	-42.066%
2026-08-04	12.9500	13.7300	12.9500	13.7000	+10.129%	265,823	-43.504%
2026-08-03	12.0700	12.8750	11.5414	12.4400	+0.974%	215,533	-37.781%
2026-07-31	12.0020	12.8500	12.0020	12.3200	+2.924%	243,403	-37.175%
2026-07-30	11.1700	12.0300	11.1700	11.9700	+12.289%	217,437	-35.338%
2026-07-29	11.2000	11.6400	10.5800	10.6600	-5.413%	290,496	-27.392%
2026-07-28	12.0000	12.0000	11.1300	11.2700	-7.319%	268,101	-31.322%
2026-07-27	12.4900	12.5350	11.5500	12.1600	-2.408%	336,559	-36.349%
2026-07-24	13.0200	13.0400	12.2600	12.4600	-4.301%	191,861	-37.881%
2026-07-23	12.9800	13.2900	12.6050	13.0200	-0.611%	223,169	-40.553%
2026-07-22	13.3000	13.7946	13.0900	13.1000	-4.519%	268,792	-40.916%
2026-07-21	13.2400	13.9800	13.2200	13.7200	+5.295%	236,379	-43.586%
2026-07-20	13.2700	13.5100	12.8400	13.0300	-0.837%	209,127	-40.599%
2026-07-17	12.7500	13.9200	12.5000	13.1400	-0.152%	335,390	-41.096%
2026-07-16	14.1500	14.4300	12.9500	13.1600	-8.101%	316,549	-41.185%
2026-07-15	16.1300	16.3650	14.1305	14.3200	-10.163%	345,971	-45.950%
2026-07-14	16.1400	16.7300	15.8700	15.9400	+1.142%	185,558	-51.443%
2026-07-13	16.7000	16.8700	15.7600	15.7600	-9.581%	380,826	-50.888%
2026-07-10	16.8300	17.8800	16.5000	17.4300	+3.381%	210,083	-55.594%
2026-07-09	17.5500	17.8900	16.8000	16.8600	-1.519%	280,640	-54.093%
2026-07-08	16.9800	17.4000	16.5000	17.1200	+1.482%	262,188	-54.790%
2026-07-07	17.5600	17.6100	16.1250	16.8700	-8.265%	408,587	-54.120%
2026-07-06	18.0100	19.2200	17.5200	18.3900	+3.257%	335,267	-57.912%
2026-07-02	20.9400	21.0000	17.7000	17.8100	-10.277%	280,789	-56.541%
2026-07-01	21.0400	21.3000	19.5800	19.8500	-6.412%	267,564	-61.008%
2026-06-30	21.2900	21.9200	20.5000	21.2100	-0.516%	281,317	-63.508%
2026-06-29	21.4300	22.0500	20.4200	21.3200	-0.513%	259,398	-63.696%
2026-06-26	20.7300	21.9466	20.3750	21.4300	+2.291%	1,302,293	-63.882%
2026-06-25	20.0300	21.0299	19.2413	20.9500	+8.325%	236,655	-63.055%
2026-06-24	21.5000	21.5100	19.2200	19.3400	-8.428%	312,459	-59.979%
2026-06-23	20.3000	22.3000	19.6520	21.1200	-1.767%	646,462	-63.352%
2026-06-22	17.8900	21.8811	17.5101	21.5000	+20.719%	1,007,921	-64.000%
2026-06-18	17.1000	17.8100	16.6001	17.8100	+5.635%	275,642	-56.541%
2026-06-17	16.4500	17.7600	16.0650	16.8600	+2.555%	348,879	-54.093%
2026-06-16	17.7450	17.7700	14.2200	16.4400	-9.272%	1,025,992	-52.920%
2026-06-15	19.5000	20.0000	18.0200	18.1200	-3.360%	602,618	-57.285%
2026-06-12	19.2480	19.6200	18.0200	18.7500	+0.969%	204,019	-58.720%
2026-06-11	16.9300	18.7100	16.5001	18.5700	+11.198%	207,253	-58.320%
2026-06-10	16.3500	18.0800	16.3100	16.7000	+3.662%	251,935	-53.653%
2026-06-09	17.4600	17.9899	15.3400	16.1100	-3.359%	201,509	-51.955%
2026-06-08	17.4600	17.5300	16.5200	16.6700	+3.928%	136,464	-53.569%
2026-06-05	17.9500	17.9500	15.8500	16.0400	-12.826%	211,834	-51.746%
2026-06-04	17.9700	18.7500	17.5100	18.4000	+0.822%	181,470	-57.935%
2026-06-03	18.5300	19.0200	17.7900	18.2500	-2.822%	204,191	-57.589%
2026-06-02	17.7400	18.8000	17.1968	18.7800	+6.765%	225,551	-58.786%
2026-06-01	17.1800	17.7700	16.2565	17.5900	-0.565%	333,736	-55.998%
2026-05-29	18.6600	18.6600	17.2900	17.6900	-4.482%	166,251	-56.246%
2026-05-28	19.2600	19.5000	18.3600	18.5200	-4.438%	198,864	-58.207%
2026-05-27	19.2800	19.7300	18.6800	19.3800	+1.599%	203,923	-60.062%
2026-05-26	18.9700	19.7700	18.8100	19.0750	+2.997%	339,592	-59.423%
2026-05-22	18.2400	18.5599	18.0100	18.5200	+3.695%	189,007	-58.207%
2026-05-21	17.2600	17.9299	16.8501	17.8600	+1.679%	156,253	-56.663%
2026-05-20	16.8100	17.9200	16.5500	17.5650	+7.366%	225,731	-55.935%
2026-05-19	16.6000	16.7800	15.3200	16.3600	-3.821%	264,267	-52.689%
2026-05-18	18.0100	18.3000	16.6500	17.0100	-4.492%	287,196	-54.497%
2026-05-15	17.2000	18.2800	16.8000	17.8100	-2.143%	213,050	-56.541%
2026-05-14	18.9900	19.0000	17.1972	18.2000	+0.747%	401,135	-57.473%
2026-05-13	16.3600	18.5500	16.0100	18.0650	+8.825%	480,875	-57.155%
2026-05-12	17.4000	17.4000	15.7000	16.6000	-2.065%	332,599	-53.373%
2026-05-11	15.8500	17.1800	15.5800	16.9500	+10.929%	526,573	-54.336%
2026-05-08	15.2800	15.8000	15.0079	15.2800	+2.482%	183,539	-49.346%
2026-05-07	15.1100	15.4500	14.5701	14.9100	-0.534%	97,916	-48.089%
2026-05-06	14.5300	15.2300	14.4100	14.9900	+4.025%	109,197	-48.366%
2026-05-05	14.2800	14.8250	13.9712	14.4100	+3.372%	100,641	-46.287%
2026-05-04	14.6400	14.8103	13.9250	13.9400	-5.427%	167,202	-44.476%
2026-05-01	14.7200	15.2500	14.1100	14.7400	+1.445%	199,274	-47.490%
2026-04-30	14.0000	14.5900	13.4150	14.5300	+9.826%	128,047	-46.731%
2026-04-29	13.6600	14.2190	13.1000	13.2300	-5.567%	137,093	-41.497%
2026-04-28	13.9300	14.3714	13.3801	14.0100	-1.199%	121,820	-44.754%
2026-04-27	15.2100	15.2100	14.1500	14.1800	-3.995%	128,681	-45.416%
2026-04-24	14.6500	15.3299	14.3500	14.7700	+2.569%	110,498	-47.596%
2026-04-23	14.9200	15.2700	14.2800	14.4000	-4.382%	160,271	-46.250%
2026-04-22	14.4700	15.4200	14.3601	15.0600	+5.684%	314,883	-48.606%
2026-04-21	14.1400	14.3400	13.4000	14.2500	+1.968%	295,896	-45.684%
2026-04-20	13.7600	14.1000	13.5400	13.9750	+0.395%	144,613	-44.615%
2026-04-17	14.4100	14.8400	13.8000	13.9200	0.000%	344,012	-44.397%
2026-04-16	12.9600	14.3800	12.6800	13.9200	+7.077%	816,571	-44.397%
2026-04-15	12.2500	13.0700	12.0000	13.0000	+5.691%	194,750	-40.462%
2026-04-14	12.5000	12.7400	12.1100	12.3000	+0.408%	100,741	-37.073%
2026-04-13	11.6700	12.3500	11.5127	12.2500	+3.550%	88,295	-36.816%
2026-04-10	11.7700	11.9800	11.5600	11.8300	+1.895%	112,293	-34.573%
2026-04-09	11.5000	12.1100	11.5000	11.6100	+0.607%	138,809	-33.333%
2026-04-08	11.9600	12.3455	11.1600	11.5400	+0.874%	320,805	-32.929%
2026-04-07	10.8900	11.7500	10.7000	11.4400	+3.529%	188,791	-32.343%
2026-04-06	11.0300	11.4000	10.7200	11.0500	+1.469%	106,350	-29.955%
2026-04-02	10.3600	11.2100	10.0000	10.8900	+1.020%	169,080	-28.926%
2026-04-01	10.5600	11.0899	10.4500	10.7800	+4.559%	190,156	-28.200%
2026-03-31	9.9600	10.5100	9.7597	10.3100	+5.744%	150,428	-24.927%
2026-03-30	11.3100	11.3200	9.6200	9.7500	-13.063%	243,981	-20.615%
2026-03-27	10.4800	11.4600	10.3200	11.2150	+6.102%	349,400	-30.985%
2026-03-26	11.0800	11.3899	10.4900	10.5700	-8.007%	150,344	-26.774%
2026-03-25	10.8000	11.4900	10.7500	11.4900	+8.704%	245,950	-32.637%
2026-03-24	10.4200	10.8900	10.3100	10.5700	+0.475%	180,690	-26.774%
2026-03-23	9.9000	10.7350	9.6300	10.5200	+7.787%	293,247	-26.426%
2026-03-20	11.3600	11.9200	9.4700	9.7600	-12.935%	322,004	-20.697%
2026-03-19	11.2100	11.7200	10.5000	11.2100	-4.106%	311,855	-30.955%
2026-03-18	13.1500	13.4800	11.6200	11.6900	-10.967%	426,881	-33.790%
2026-03-17	11.2000	13.5400	10.5000	13.1300	+12.318%	1,378,610	-41.051%
2026-03-16	10.4100	12.1800	10.2570	11.6900	+14.496%	906,164	-33.790%
2026-03-13	10.5700	11.0749	10.0300	10.2100	-1.827%	101,586	-24.192%
2026-03-12	10.8500	11.0900	10.3001	10.4000	-5.455%	127,139	-25.577%
2026-03-11	11.4500	11.4500	10.6300	11.0000	-2.998%	126,736	-29.636%
2026-03-10	10.5800	11.9099	10.5800	11.3400	+8.206%	142,254	-31.746%
2026-03-09	10.1100	10.5800	9.7500	10.4800	+0.383%	172,615	-26.145%
2026-03-06	11.5000	11.9300	10.3500	10.4400	-12.490%	243,246	-25.862%
2026-03-05	12.3600	12.6200	11.4500	11.9300	-5.692%	161,950	-35.122%
2026-03-04	12.2300	13.0900	12.0100	12.6500	+4.632%	237,999	-38.814%
2026-03-03	12.6200	12.9200	11.8701	12.0900	-6.641%	232,028	-35.980%
2026-03-02	11.3100	13.0499	11.0300	12.9500	+14.097%	669,567	-40.232%
2026-02-27	11.3000	11.3500	10.6131	11.3500	+1.114%	159,140	-31.806%
2026-02-26	10.5500	11.5000	10.1000	11.2250	+11.139%	331,775	-31.047%
2026-02-25	10.1500	10.2100	9.3450	10.1000	+0.798%	165,275	-23.366%
2026-02-24	9.2800	10.1300	9.2800	10.0200	+6.937%	84,489	-22.754%
2026-02-23	9.2800	9.5600	8.8001	9.3700	+0.861%	153,183	-17.396%
2026-02-20	9.6800	9.7550	8.7701	9.2900	-5.493%	159,798	-16.685%
2026-02-19	10.5200	10.5700	9.3200	9.8300	-10.960%	237,556	-21.261%
2026-02-18	11.1000	11.5450	10.7600	11.0400	-0.809%	130,043	-29.891%
2026-02-17	10.9500	11.4000	10.7507	11.1300	+2.204%	89,506	-30.458%
2026-02-13	11.1500	11.5000	10.8400	10.8900	-1.180%	70,484	-28.926%
2026-02-12	11.4000	11.7099	11.0112	11.0200	-4.340%	92,011	-29.764%
2026-02-11	11.6600	11.7400	10.9337	11.5200	-1.031%	104,231	-32.813%
2026-02-10	11.3300	11.7900	11.2650	11.6400	+2.555%	106,976	-33.505%
2026-02-09	11.2800	11.8951	10.6890	11.3500	-0.526%	222,229	-31.806%
2026-02-06	10.0300	11.4550	9.9500	11.4100	+18.116%	249,375	-32.165%
2026-02-05	10.0200	10.1851	9.3800	9.6600	-5.756%	88,315	-19.876%
2026-02-04	10.5800	10.5800	9.8500	10.2500	-1.062%	132,880	-24.488%
2026-02-03	11.0300	11.0300	9.9700	10.3600	-5.732%	144,922	-25.290%
2026-02-02	9.7600	11.1700	9.7400	10.9900	+12.602%	269,097	-29.572%
2026-01-30	10.3800	10.5900	9.7000	9.7600	-7.663%	104,525	-20.697%
2026-01-29	10.1900	10.6700	10.1035	10.5700	+4.344%	117,388	-26.774%
2026-01-28	10.8000	10.8600	10.1000	10.1300	-6.722%	111,514	-23.593%
2026-01-27	10.7100	10.9500	9.8550	10.8600	+1.117%	279,596	-28.729%
2026-01-26	10.9800	11.2399	10.6400	10.7400	-1.738%	163,075	-27.933%
2026-01-23	11.1800	11.2200	10.6100	10.9300	-2.758%	172,708	-29.186%
2026-01-22	12.2400	12.2400	10.4500	11.2400	-6.255%	498,856	-31.139%
2026-01-21	11.0000	12.1200	10.6700	11.9900	+10.000%	501,542	-35.446%
2026-01-20	9.3400	11.2000	9.3200	10.9000	+16.453%	691,487	-28.991%
2026-01-16	8.6800	9.7000	8.6800	9.3600	+5.882%	611,889	-17.308%
2026-01-15	9.0700	9.2900	8.5400	8.8400	+22.607%	1,401,114	-12.443%
2026-01-14	6.5900	7.5699	6.4450	7.2100	+8.258%	1,592,797	+7.351%
2026-01-13	6.7800	6.8600	6.3001	6.6600	-0.299%	116,258	+16.216%
2026-01-12	5.9600	6.6950	5.9450	6.6800	+12.081%	158,889	+15.868%
2026-01-09	5.8200	6.0199	5.8130	5.9600	+2.055%	56,832	+29.866%
2026-01-08	6.0400	6.2200	5.6800	5.8400	-2.829%	57,171	+32.534%
2026-01-07	5.7600	6.3290	5.7600	6.0100	+4.069%	134,441	+28.785%
2026-01-06	5.6400	5.8750	5.6100	5.7750	+1.138%	41,876	+34.026%
2026-01-05	5.6800	5.8550	5.6100	5.7100	+0.528%	63,573	+35.552%
2026-01-02	5.7800	5.9900	5.5401	5.6800	-1.730%	67,470	+36.268%
2025-12-31	5.9000	5.9699	5.7300	5.7800	-1.533%	75,402	+33.910%
2025-12-30	5.7400	6.0000	5.7400	5.8700	+3.894%	63,157	+31.857%
2025-12-29	5.8900	6.0073	5.6000	5.6500	-5.518%	81,851	+36.991%
2025-12-26	6.0000	6.0450	5.9500	5.9800	-0.664%	42,186	+29.431%
2025-12-24	5.9600	6.0900	5.9600	6.0200	+0.838%	11,582	+28.571%
2025-12-23	6.0000	6.0700	5.9000	5.9700	-1.485%	29,334	+29.648%
2025-12-22	6.1500	6.3631	5.9430	6.0600	+0.498%	37,568	+27.723%
2025-12-19	5.8600	6.0330	5.7900	6.0300	+1.858%	53,710	+28.358%
2025-12-18	5.8600	5.9750	5.6500	5.9200	+2.069%	37,655	+30.743%
2025-12-17	5.9300	5.9300	5.7342	5.8000	-1.024%	14,852	+33.448%
2025-12-16	5.9400	6.0400	5.6200	5.8600	-0.846%	104,507	+32.082%
2025-12-15	6.2000	6.3400	5.8900	5.9100	-2.796%	65,609	+30.964%
2025-12-12	6.2400	6.3600	6.0106	6.0800	-3.492%	25,501	+27.303%
2025-12-11	6.1400	6.4000	6.0856	6.3000	+0.962%	22,552	+22.857%
2025-12-10	6.2100	6.3650	6.1039	6.2400	+0.645%	62,088	+24.038%
2025-12-09	5.9800	6.2800	5.9623	6.2000	+3.853%	72,528	+24.839%
2025-12-08	6.0500	6.1999	5.8700	5.9700	-0.334%	25,021	+29.648%
2025-12-05	6.1800	6.2299	5.9900	5.9900	-2.602%	31,824	+29.215%
2025-12-04	6.0000	6.2400	5.9500	6.1500	+1.821%	32,996	+25.854%
2025-12-03	5.9500	6.1650	5.7500	6.0400	+1.088%	162,292	+28.146%
2025-12-02	6.2000	6.2300	5.9200	5.9750	-0.748%	35,972	+29.540%
2025-12-01	6.2200	6.3305	5.8601	6.0200	-3.215%	77,450	+28.571%
2025-11-28	6.2100	6.3400	5.9600	6.2200	-0.080%	45,977	+24.437%
2025-11-26	6.0900	6.3500	5.9680	6.2250	+1.055%	46,051	+24.337%
2025-11-25	5.9400	6.4402	5.8700	6.1600	+3.529%	42,779	+25.649%
2025-11-24	5.9500	6.1243	5.8100	5.9500	+1.536%	51,169	+30.084%
2025-11-21	5.7400	6.0450	5.7196	5.8600	+0.171%	51,208	+32.082%
2025-11-20	6.2500	6.4597	5.7400	5.8500	-3.941%	66,791	+32.308%
2025-11-19	6.3000	6.4200	6.0600	6.0900	-3.639%	43,286	+27.094%
2025-11-18	6.2200	6.4900	6.1501	6.3200	+0.317%	74,566	+22.468%
2025-11-17	6.3800	6.6400	6.1500	6.3000	-1.408%	76,425	+22.857%
2025-11-14	6.5200	6.7300	6.3800	6.3900	-3.328%	28,587	+21.127%
2025-11-13	6.6000	6.7775	6.3533	6.6100	-0.151%	96,217	+17.095%
2025-11-12	7.0400	7.1000	6.5600	6.6200	-6.497%	123,200	+16.918%
2025-11-11	6.8400	7.1699	6.8135	7.0800	+0.354%	50,404	+9.322%
2025-11-10	7.2500	7.3350	7.0001	7.0550	-0.843%	81,789	+9.709%
2025-11-07	7.1900	7.2850	6.2601	7.1150	-1.862%	127,243	+8.784%
2025-11-06	7.5200	7.5900	6.9228	7.2500	-3.590%	106,368	+6.759%
2025-11-05	7.5600	7.6900	7.2500	7.5200	-0.922%	99,433	+2.926%
2025-11-04	7.5400	7.7500	7.3800	7.5900	-2.065%	115,387	+1.976%
2025-11-03	7.8200	7.9599	7.5000	7.7500	-0.895%	69,688	-0.129%
2025-10-31	7.7000	7.9400	7.5000	7.8200	+1.558%	52,185	-1.023%
2025-10-30	7.7600	8.0846	7.5500	7.7000	-0.773%	55,875	+0.519%
2025-10-29	7.8400	8.1500	7.7200	7.7600	-1.020%	69,975	-0.258%
2025-10-28	7.8000	8.0550	7.7000	7.8400	-1.259%	90,262	-1.276%
2025-10-27	7.9700	8.2050	7.9000	7.9400	-0.376%	77,071	-2.519%
2025-10-24	8.0200	8.1400	7.7000	7.9700	+1.014%	97,527	-2.886%
2025-10-23	7.5800	7.9500	7.2500	7.8900	+4.090%	36,048	-1.901%
2025-10-22	7.9000	8.0810	7.3850	7.5800	-5.368%	77,249	+2.111%
2025-10-21	8.1900	8.2266	7.8000	8.0100	-2.078%	50,871	-3.371%
2025-10-20	7.8900	8.3450	7.8024	8.1800	+5.821%	95,594	-5.379%
2025-10-17	8.1200	8.3080	7.7200	7.7300	-5.617%	100,708	+0.129%
2025-10-16	8.8300	8.8600	8.0200	8.1900	-5.862%	86,887	-5.495%
2025-10-15	8.5800	8.9800	8.5400	8.7000	+2.473%	126,119	-11.034%
2025-10-14	8.3300	8.7595	8.2100	8.4900	+0.712%	84,439	-8.834%
2025-10-13	8.2600	8.5500	8.2038	8.4300	+2.555%	75,680	-8.185%
2025-10-10	8.6800	8.9150	8.1300	8.2200	-7.537%	149,577	-5.839%
2025-10-09	8.5000	8.9200	8.2500	8.8900	+5.083%	250,124	-12.936%
2025-10-08	7.9900	8.5400	7.9101	8.4600	+5.750%	127,173	-8.511%
2025-10-07	7.9400	8.3300	7.8300	8.0000	+1.911%	151,897	-3.250%
2025-10-06	7.5700	8.0374	7.5100	7.8500	+3.974%	152,627	-1.401%
2025-10-03	8.1200	8.2800	7.5500	7.5500	-6.790%	131,728	+2.517%
2025-10-02	8.0600	8.4600	7.8800	8.1000	+1.759%	91,706	-4.444%
2025-10-01	8.2300	8.3878	7.8100	7.9600	-3.281%	144,897	-2.764%
2025-09-30	8.5800	8.7700	7.7700	8.2300	-3.630%	138,848	-5.954%
2025-09-29	8.7000	8.9550	8.2900	8.5400	-0.698%	185,242	-9.368%
2025-09-26	8.4800	8.8700	8.4400	8.6000	+2.138%	157,125	-10.000%
2025-09-25	8.5000	8.5950	8.0500	8.4200	-1.979%	132,571	-8.076%
2025-09-24	9.5000	9.5605	8.4500	8.5900	-7.833%	248,559	-9.895%
2025-09-23	8.7700	9.5000	8.7700	9.3200	+7.497%	440,225	-16.953%
2025-09-22	7.6600	8.6700	7.6600	8.6700	+11.871%	329,813	-10.727%
2025-09-19	7.6300	7.9600	7.5800	7.7500	+2.513%	165,386	-0.129%
2025-09-18	7.2000	7.7300	7.0987	7.5600	+6.780%	148,426	+2.381%
2025-09-17	6.9300	7.3300	6.8200	7.0800	-0.282%	130,549	+9.322%
2025-09-16	7.1700	7.5800	7.0000	7.1000	-0.699%	159,954	+9.014%
2025-09-15	7.4000	7.4051	6.8000	7.1500	-3.509%	352,088	+8.252%
2025-09-12	7.8800	8.0050	7.0101	7.4100	-13.130%	419,407	+4.453%
2025-09-11	7.7000	8.6500	7.3800	8.5300	+11.068%	721,312	-9.261%
2025-09-10	7.1000	7.7415	7.0500	7.6800	+9.871%	109,641	+0.781%
2025-09-09	7.1800	7.3400	6.8400	6.9900	-4.508%	60,941	+10.730%
2025-09-08	7.1000	7.4400	6.9000	7.3200	+4.199%	63,398	+5.738%
2025-09-05	7.1200	7.3173	6.7600	7.0250	-1.265%	79,432	+10.178%
2025-09-04	6.4200	7.2490	6.2067	7.1150	+10.567%	150,510	+8.784%
2025-09-03	6.1600	6.4700	6.1100	6.4350	+1.339%	145,975	+20.280%
2025-09-02	6.8100	7.1257	6.1115	6.3500	-9.480%	298,555	+21.890%
2025-08-29	7.2000	7.2000	6.9425	7.0150	-3.108%	29,475	+10.335%
2025-08-28	7.3700	7.4700	7.0500	7.2400	-1.564%	73,548	+6.906%
2025-08-27	6.7600	7.3800	6.7107	7.3550	+7.687%	135,719	+5.235%
2025-08-26	6.8100	6.8900	6.6900	6.8300	+0.294%	100,491	+13.324%
2025-08-25	6.8800	7.0300	6.6500	6.8100	-1.732%	75,774	+13.656%
2025-08-22	6.7400	7.0600	6.5500	6.9300	+3.433%	81,669	+11.688%
2025-08-21	6.3900	6.7600	6.2901	6.7000	+4.361%	89,514	+15.522%
2025-08-20	6.8300	6.8700	6.2400	6.4200	-6.414%	151,626	+20.561%
2025-08-19	7.3300	7.4321	6.7030	6.8600	-6.540%	154,215	+12.828%
2025-08-18	6.8800	7.4550	6.6000	7.3400	+4.857%	254,075	+5.450%
2025-08-15	7.1300	7.1600	6.9322	7.0000	-2.235%	41,631	+10.571%
2025-08-14	7.1700	7.2712	6.9300	7.1600	-0.968%	106,989	+8.101%
2025-08-13	7.1200	7.4060	7.0962	7.2300	0.000%	53,486	+7.054%
2025-08-12	7.1000	7.3400	6.8700	7.2300	+2.119%	113,863	+7.054%
2025-08-11	7.1500	7.1500	6.8500	7.0800	-0.910%	155,205	+9.322%
2025-08-08	7.1500	7.2500	7.1101	7.1450	-0.626%	95,732	+8.328%
2025-08-07	7.3000	7.5887	7.1250	7.1900	-0.553%	56,375	+7.650%
2025-08-06	7.3100	7.3702	7.1000	7.2300	-0.959%	112,257	+7.054%
2025-08-05	6.8800	7.3700	6.8800	7.3000	+6.105%	206,255	+6.027%
2025-08-04	7.8600	7.8600	6.6800	6.8800	-12.911%	385,372	+12.500%
2025-08-01	8.1200	8.2600	7.7700	7.9000	-4.126%	143,614	-2.025%
2025-07-31	8.2200	8.4233	8.0700	8.2400	+1.353%	55,353	-6.068%
2025-07-30	7.7900	8.2983	7.7500	8.1300	+5.447%	142,021	-4.797%
2025-07-29	8.4500	8.4500	7.6600	7.7100	-9.080%	257,935	+0.389%
2025-07-28	8.1700	8.5468	8.0506	8.4800	+3.667%	223,362	-8.726%
2025-07-25	8.4900	8.5400	8.0133	8.1800	-4.551%	213,324	-5.379%
2025-07-24	8.7800	8.8200	8.3200	8.5700	-1.267%	198,871	-9.685%
2025-07-23	8.7000	9.2100	8.5100	8.6800	+1.998%	516,560	-10.829%
2025-07-22	7.5500	8.6600	7.1101	8.5100	+12.715%	1,087,541	-9.048%
2025-07-21	7.1000	7.7300	7.0700	7.5500	+7.397%	358,138	+2.517%
2025-07-18	6.7600	7.2400	6.3300	7.0300	+4.613%	338,179	+10.100%
2025-07-17	6.9000	7.0050	6.6900	6.7200	-2.609%	78,893	+15.179%
2025-07-16	7.3400	7.3432	6.8100	6.9000	-6.757%	107,771	+12.174%
2025-07-15	7.5500	7.6100	7.2500	7.4000	-1.465%	110,075	+4.595%
2025-07-14	7.3200	7.5200	7.0550	7.5100	+4.742%	211,768	+3.063%
2025-07-11	7.0000	7.2200	6.9048	7.1700	+1.847%	103,207	+7.950%
2025-07-10	7.3300	7.3300	6.9000	7.0400	-3.562%	116,126	+9.943%
2025-07-09	7.3600	7.3900	7.1850	7.3000	+0.137%	243,435	+6.027%
2025-07-08	7.2700	7.3600	6.9401	7.2900	+2.101%	221,532	+6.173%
2025-07-07	6.6000	7.2800	6.6000	7.1400	+9.008%	406,348	+8.403%
2025-07-03	6.5000	6.6500	6.2222	6.5500	+0.924%	91,486	+18.168%
2025-07-02	6.6800	6.7600	6.2100	6.4900	-3.566%	155,832	+19.260%
2025-07-01	6.4700	6.7800	6.1300	6.7300	+4.019%	217,574	+15.007%
2025-06-30	5.7500	6.5500	5.7350	6.4700	+14.513%	444,641	+19.629%
2025-06-27	5.6500	5.7100	5.5500	5.6500	+0.534%	49,393	+36.991%
2025-06-26	5.6900	5.7900	5.5900	5.6200	-0.531%	63,092	+37.722%
2025-06-25	5.7700	5.7900	5.5200	5.6500	-0.877%	84,880	+36.991%
2025-06-24	5.6100	5.8300	5.4250	5.7000	+3.261%	117,229	+35.789%
2025-06-23	5.0900	5.8400	5.0200	5.5200	+13.580%	488,513	+40.217%
2025-06-20	5.0900	5.0900	4.7800	4.8600	-2.605%	51,424	+59.259%
2025-06-18	4.7200	5.0500	4.5500	4.9900	+11.633%	161,084	+55.110%
2025-06-17	4.6700	4.8600	4.4000	4.4700	0.000%	137,386	+73.154%
2025-06-16	4.1100	4.7000	4.0800	4.4700	+8.495%	147,747	+73.154%
2025-06-13	4.1200	4.3400	4.1200	4.1200	-2.830%	12,586	+87.864%
2025-06-12	4.0800	4.3150	4.0800	4.2400	+2.913%	20,452	+82.547%
2025-06-11	4.2100	4.2587	4.0552	4.1200	-2.138%	13,610	+87.864%
2025-06-10	4.1400	4.3229	4.1400	4.2100	+1.691%	16,663	+83.848%
2025-06-09	4.0500	4.2021	3.9800	4.1400	+2.475%	33,302	+86.957%
2025-06-06	4.1250	4.1900	4.0400	4.0400	-1.463%	38,670	+91.584%
2025-06-05	4.0400	4.2500	4.0400	4.1000	+1.235%	101,561	+88.780%
2025-06-04	4.1100	4.1797	4.0400	4.0500	-0.246%	16,469	+91.111%
2025-06-03	4.1600	4.2321	4.0400	4.0600	-3.103%	23,539	+90.640%
2025-06-02	4.1900	4.4197	4.1500	4.1900	0.000%	13,537	+84.726%
2025-05-30	4.3700	4.4234	4.1900	4.1900	-4.338%	18,426	+84.726%
2025-05-29	4.4400	4.4400	4.2906	4.3800	+0.459%	11,567	+76.712%
2025-05-28	4.3600	4.4400	4.3600	4.3600	+1.632%	30,480	+77.523%
2025-05-27	4.2700	4.3350	4.2300	4.2900	+0.468%	59,265	+80.420%
2025-05-23	4.2600	4.3199	4.2200	4.2700	-2.288%	41,915	+81.265%
2025-05-22	4.3000	4.4300	4.2700	4.3700	+1.628%	31,057	+77.117%
2025-05-21	3.9800	4.4100	3.9800	4.3000	+5.911%	32,472	+80.000%
2025-05-20	4.0900	4.0900	4.0000	4.0600	+0.744%	120,453	+90.640%
2025-05-19	4.0100	4.0500	4.0100	4.0300	+0.499%	23,719	+92.060%
2025-05-16	4.0700	4.0700	3.9400	4.0100	+0.250%	71,848	+93.017%
2025-05-15	3.9736	4.0500	3.8900	4.0000	+1.010%	13,772	+93.500%
2025-05-14	4.0150	4.0600	3.9600	3.9600	-1.000%	14,726	+95.455%
2025-05-13	3.9800	4.0599	3.9100	4.0000	+1.781%	18,290	+93.500%
2025-05-12	3.9100	4.0600	3.9100	3.9300	+0.769%	26,631	+96.947%
2025-05-09	4.0000	4.0458	3.8200	3.9000	-1.763%	4,941	+98.462%
2025-05-08	4.0300	4.0568	3.8600	3.9700	0.000%	13,009	+94.962%
2025-05-07	3.9000	4.0781	3.8860	3.9700	0.000%	16,529	+94.962%
2025-05-06	3.9300	4.0900	3.8850	3.9700	-1.733%	14,264	+94.962%
2025-05-05	4.1100	4.1100	3.9564	4.0400	+3.325%	26,776	+91.584%
2025-05-02	4.0200	4.0200	3.8000	3.9100	-1.511%	24,911	+97.954%
2025-05-01	3.8000	4.0000	3.7700	3.9700	+3.655%	6,383	+94.962%
2025-04-30	3.8100	3.8750	3.7600	3.8300	+0.525%	16,166	+102.089%
2025-04-29	4.0200	4.0200	3.8100	3.8100	-3.177%	23,805	+103.150%
2025-04-28	3.8500	4.0000	3.8300	3.9350	+0.897%	32,259	+96.696%
2025-04-25	3.8200	4.0000	3.8000	3.9000	-0.763%	49,376	+98.462%
2025-04-24	3.8100	3.9500	3.7500	3.9300	-0.506%	22,277	+96.947%
2025-04-23	3.8500	4.0200	3.8500	3.9500	+2.597%	20,678	+95.949%
2025-04-22	3.8200	3.9900	3.7500	3.8500	+2.394%	11,850	+101.039%
2025-04-21	3.9500	3.9593	3.7600	3.7600	-1.571%	15,578	+105.851%
2025-04-17	3.7527	4.1003	3.7527	3.8200	-0.521%	9,908	+102.618%
2025-04-16	3.9114	4.0699	3.8400	3.8400	+0.787%	7,012	+101.563%
2025-04-15	3.9500	3.9500	3.7600	3.8100	-3.788%	22,391	+103.150%
2025-04-14	4.0300	4.1699	3.9500	3.9600	-0.752%	13,926	+95.455%
2025-04-11	4.0700	4.1600	3.9020	3.9900	-0.250%	25,541	+93.985%
2025-04-10	3.8100	4.1301	3.7200	4.0000	+5.263%	29,217	+93.500%

document.getElementById("khzZDC").onerror = function(){this.style.display='none';}; .dark-mode .hcRLd1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcRLd1{ color: #333333; background-color: white; border: 2px solid #333333; }RFILRF Industries Ltdstock NASDAQ

RFIL
RF Industries Ltd
stock NASDAQ